Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 -0,70 (-0,03%) EUR/USD
1,0707 -0,0036 (-0,33%) Bitcoin EUR
62.068,91 +339,07 (+0,55%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2150.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02150000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 1.50 | 0.80 | 2.00 | -1.15 | -43.40% | 126 | 245 | 128.17% |
| MSTR240628C02150000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 6.45 | 3.45 | 8.75 | -3.53 | -35.37% | 26 | 61 | 110.28% |
| MSTR240705C02150000 | 2024-06-14 12:49PM EDT | 2024-07-05 | 13.80 | 11.95 | 17.75 | -4.40 | -24.18% | 3 | 15 | 107.29% |
| MSTR240712C02150000 | 2024-06-10 3:10PM EDT | 2024-07-12 | 55.43 | 23.00 | 30.50 | 0.00 | - | - | 1 | 107.44% |
| MSTR240719C02150000 | 2024-06-14 12:34PM EDT | 2024-07-19 | 39.28 | 36.00 | 41.80 | -4.81 | -10.91% | 7 | 21 | 106.97% |
| MSTR240726C02150000 | 2024-06-13 9:55AM EDT | 2024-07-26 | 68.98 | 51.00 | 61.00 | 0.00 | - | 2 | 2 | 109.92% |
| MSTR240816C02150000 | 2024-06-14 1:27PM EDT | 2024-08-16 | 94.95 | 94.00 | 101.65 | -6.23 | -6.16% | 3 | 14 | 110.80% |
| MSTR240920C02150000 | 2024-06-13 2:59PM EDT | 2024-09-20 | 157.00 | 148.00 | 159.45 | 0.00 | - | 1 | 1 | 108.83% |
| MSTR241018C02150000 | 2024-06-13 3:15PM EDT | 2024-10-18 | 195.72 | 191.00 | 201.75 | 0.00 | - | 1 | 6 | 108.68% |
| MSTR241115C02150000 | 2024-05-31 12:40PM EDT | 2024-11-15 | 264.45 | 230.00 | 245.25 | 0.00 | - | 8 | 8 | 109.14% |
| MSTR250117C02150000 | 2024-06-13 3:51PM EDT | 2025-01-17 | 293.75 | 302.20 | 318.65 | 0.00 | - | 1 | 11 | 107.79% |
| MSTR250221C02150000 | 2024-06-14 12:39PM EDT | 2025-02-21 | 338.29 | 340.20 | 353.65 | -40.85 | -10.77% | 2 | 32 | 107.37% |
| MSTR251219C02150000 | 2024-03-22 2:16PM EDT | 2025-12-19 | 680.00 | 384.00 | 404.00 | 0.00 | - | 1 | 1 | 78.83% |
| MSTR260116C02150000 | 2024-06-11 3:37PM EDT | 2026-01-16 | 593.42 | 548.00 | 568.00 | 0.00 | - | 1 | 11 | 99.33% |
| MSTR260618C02150000 | 2024-04-15 1:36PM EDT | 2026-06-18 | 569.53 | 636.00 | 656.00 | 0.00 | - | 1 | 1 | 99.60% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02150000 | 2024-03-21 9:40AM EDT | 2024-06-21 | 781.65 | 1,006.00 | 1,025.75 | 0.00 | - | 3 | 3 | 713.48% |
| MSTR240719P02150000 | 2024-03-27 10:16AM EDT | 2024-07-19 | 727.50 | 960.25 | 977.05 | 0.00 | - | 1 | 2 | 273.78% |
| MSTR240816P02150000 | 2024-05-24 1:35PM EDT | 2024-08-16 | 682.13 | 730.05 | 744.40 | 0.00 | - | 1 | 7 | 103.48% |
| MSTR241018P02150000 | 2024-06-04 12:35PM EDT | 2024-10-18 | 748.95 | 812.20 | 828.35 | 0.00 | - | 2 | 3 | 99.57% |
| MSTR260116P02150000 | 2024-03-18 11:44AM EDT | 2026-01-16 | 1,188.00 | 1,244.00 | 1,264.00 | 0.00 | - | - | 3 | 105.28% |
| MSTR260618P02150000 | 2024-03-18 12:44PM EDT | 2026-06-18 | 1,238.00 | 1,272.00 | 1,290.00 | 0.00 | - | - | 4 | 97.13% |
